Canada markets closed

iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (A0H08K.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
28.95+28.95 (0.00%)
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202436.7236.7436.5436.6836.683,763
Apr 25, 202437.0037.0036.3936.4736.473,031
Apr 24, 202437.4237.4236.8836.9436.945,942
Apr 23, 202437.0537.4136.9437.4137.4121,594
Apr 22, 202436.9736.9736.7536.8936.892,762
Apr 19, 202436.2236.4436.0036.4236.425,865
Apr 18, 202436.2836.3036.1236.2936.293,493
Apr 17, 202436.2436.5636.0836.0936.0952,881
Apr 16, 202436.3536.3535.9736.0336.0326,061
Apr 15, 202436.7836.9636.7136.7536.757,068
Apr 12, 202436.7136.8336.4636.5636.5642,572
Apr 11, 202436.6636.6636.3536.4736.477,092
Apr 10, 202436.7636.7836.4736.7136.713,024
Apr 09, 202437.0637.0736.5636.6336.632,778
Apr 08, 202436.9237.1536.9237.1237.127,165
Apr 05, 202437.1237.1236.8737.0237.027,885
Apr 04, 202437.6837.7737.4237.4237.425,130
Apr 03, 202437.8937.8937.6037.6037.6027,722
Apr 02, 202438.2938.3037.7437.8537.854,629
Mar 28, 202438.0138.1437.9938.1238.124,052
Mar 27, 202438.0038.0837.8738.0138.0116,484
Mar 26, 202437.7837.9037.7537.9037.901,532
Mar 25, 202437.6937.7937.4937.7637.764,386
Mar 22, 202437.8537.8537.6737.7137.713,976
Mar 21, 202438.0038.1037.6537.7837.788,459
Mar 20, 202437.8337.8737.6337.7837.787,921
Mar 19, 202437.5737.9037.5737.9037.903,249
Mar 18, 202437.5337.5437.3637.5437.545,222
Mar 15, 202437.5137.7437.4737.6337.634,744
Mar 14, 202437.3137.4537.2837.4537.459,809
Mar 13, 202437.5137.6337.5037.5037.502,430
Mar 12, 202437.1937.4837.1037.4737.477,194
Mar 11, 202436.6837.0436.6837.0437.0416,082
Mar 08, 202436.7836.9836.7836.9436.945,275
Mar 07, 202436.5436.7936.5436.7436.742,913
Mar 06, 202436.2836.5336.2836.4636.463,727
Mar 05, 202436.1636.4036.0236.4036.406,093
Mar 04, 202436.1736.1836.0436.1536.1514,219
Mar 01, 202436.5136.5136.1236.1936.198,130
Feb 29, 202436.2236.5536.2236.4236.422,453
Feb 28, 202436.1336.1735.9736.0936.094,336
Feb 27, 202435.9836.0135.7835.9335.939,648
Feb 26, 202436.0636.1935.9435.9535.959,482
Feb 23, 202435.9436.1035.7436.0436.0441,318
Feb 22, 202435.9736.1535.9736.0136.0122,005
Feb 21, 202435.4635.6535.4035.5035.504,681
Feb 20, 202435.1535.4335.1535.4335.432,861
Feb 19, 202435.1835.2435.1335.1735.1711,416
Feb 16, 202435.2435.4235.2235.2535.254,275
Feb 15, 202435.0235.2034.9235.2035.207,534
Feb 14, 202434.8735.0334.8534.8834.882,890
Feb 13, 202434.9635.0634.7934.8834.8814,729
Feb 12, 202434.6334.8834.5634.8834.8880,250
Feb 09, 202434.5934.6534.3334.4734.4715,919
Feb 08, 202435.0435.0434.6534.6534.6513,357
Feb 07, 202435.1235.1734.9734.9934.9910,201
Feb 06, 202435.1235.2335.0635.2035.203,586
Feb 05, 202434.9035.0134.7634.9434.9412,415
Feb 02, 202434.8734.9934.6734.8834.8861,824
Feb 01, 202435.0035.1634.6334.7334.7327,837
Jan 31, 202435.2435.3335.0835.1335.1330,081
Jan 30, 202435.0735.1934.9735.0535.0531,840
Jan 29, 202435.2435.2435.0835.1235.1277,991
Jan 26, 202435.0335.2635.0335.1835.1810,819
Jan 25, 202434.9735.0734.8534.9834.9874,898
Jan 24, 202434.6635.0034.6635.0035.0047,646
Jan 23, 202434.9535.0034.6234.6734.6721,488
Jan 22, 202434.7234.9734.6634.9734.9723,493
Jan 19, 202434.5134.6334.3634.4734.47100,333
Jan 18, 202434.1534.4234.1034.3834.386,016
Jan 17, 202434.1534.3134.0034.3134.3136,261
Jan 16, 202434.1534.4334.1534.4334.4311,706
Jan 15, 202434.5634.6134.4434.5134.5124,533
Jan 12, 202434.4334.5634.3034.4234.4234,848
Jan 11, 202434.6134.6934.1334.1334.133,994
Jan 10, 202434.5234.5834.3634.4434.4411,579
Jan 09, 202434.7434.8334.4234.6134.6113,072
Jan 08, 202434.5834.7834.4734.7834.7821,758
Jan 05, 202434.5734.6734.2934.6234.622,870
Jan 04, 202434.5734.7034.5134.6834.682,694
Jan 03, 202434.8134.9134.3834.4734.4717,194
Jan 02, 202434.7334.8334.4034.6334.6325,439
Dec 29, 202334.4134.4834.4034.4334.43659
Dec 28, 202334.6534.6734.2934.2934.292,177
Dec 27, 202334.4734.4734.1234.4234.423,832
Dec 22, 202334.3034.4234.2634.4234.4211,362
Dec 21, 202334.3834.3834.2234.2934.292,782
Dec 20, 202334.5034.5034.3134.4434.446,056
Dec 19, 202334.2034.3834.2034.3734.371,761
Dec 18, 202334.2234.4534.2234.2434.246,469
Dec 15, 202334.4434.5734.2334.3334.3311,847
Dec 14, 202334.8534.9634.1734.3134.3132,189
Dec 13, 202334.9935.1234.9934.9934.9916,530
Dec 12, 202335.0035.1034.8235.0535.056,538
Dec 11, 202334.8334.9634.6934.9634.9632,482
Dec 08, 202334.7234.8834.6934.8834.885,349
Dec 07, 202334.6334.7734.6234.7234.727,764
Dec 06, 202334.5634.7834.5334.6834.682,338
Dec 05, 202334.2234.3934.1234.3934.393,863
Dec 04, 202334.0834.2134.0134.2134.2113,743
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...